ＡｅｒｏＥｄｇｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 2,644 | 2,685 | 2,643 | 2,650 | +2 | +0.1% | 2,700 |
| 2024/06/20 | 2,637 | 2,700 | 2,624 | 2,648 | +11 | +0.4% | 4,700 |
| 2024/06/19 | 2,685 | 2,718 | 2,600 | 2,637 | -48 | -1.8% | 13,600 |
| 2024/06/18 | 2,657 | 2,699 | 2,604 | 2,685 | +65 | +2.5% | 4,900 |
| 2024/06/17 | 2,644 | 2,644 | 2,601 | 2,620 | -74 | -2.7% | 12,300 |
| 2024/06/14 | 2,711 | 2,742 | 2,631 | 2,694 | -41 | -1.5% | 15,400 |
| 2024/06/13 | 2,820 | 2,820 | 2,711 | 2,735 | -85 | -3% | 9,900 |
| 2024/06/12 | 2,900 | 2,900 | 2,820 | 2,820 | -72 | -2.5% | 9,400 |
| 2024/06/11 | 2,860 | 2,964 | 2,860 | 2,892 | +2 | +0.1% | 1,600 |
| 2024/06/10 | 2,850 | 2,919 | 2,850 | 2,890 | +3 | +0.1% | 4,800 |
| 2024/06/07 | 2,801 | 2,894 | 2,800 | 2,887 | +86 | +3.1% | 4,100 |
| 2024/06/06 | 2,971 | 2,971 | 2,801 | 2,801 | -70 | -2.4% | 6,800 |
| 2024/06/05 | 2,933 | 2,934 | 2,850 | 2,871 | -109 | -3.7% | 2,800 |
| 2024/06/04 | 3,020 | 3,040 | 2,901 | 2,980 | -15 | -0.5% | 4,500 |
| 2024/06/03 | 2,905 | 2,995 | 2,865 | 2,995 | +78 | +2.7% | 3,700 |
| 2024/05/31 | 2,779 | 2,917 | 2,770 | 2,917 | +116 | +4.1% | 3,900 |
| 2024/05/30 | 2,801 | 2,873 | 2,780 | 2,801 | ±0 | ±0% | 5,500 |
| 2024/05/29 | 2,940 | 2,940 | 2,801 | 2,801 | -123 | -4.2% | 3,800 |
| 2024/05/28 | 2,941 | 2,985 | 2,924 | 2,924 | -25 | -0.8% | 1,000 |
| 2024/05/27 | 2,940 | 2,954 | 2,885 | 2,949 | +29 | +1% | 2,700 |
| 2024/05/24 | 2,963 | 2,985 | 2,850 | 2,920 | -43 | -1.5% | 8,700 |
| 2024/05/23 | 3,000 | 3,015 | 2,948 | 2,963 | -30 | -1% | 5,000 |
| 2024/05/22 | 3,040 | 3,040 | 2,980 | 2,993 | -67 | -2.2% | 3,300 |
| 2024/05/21 | 3,080 | 3,090 | 3,020 | 3,060 | -20 | -0.6% | 3,800 |
| 2024/05/20 | 2,949 | 3,090 | 2,949 | 3,080 | +91 | +3% | 7,200 |
| 2024/05/17 | 3,025 | 3,025 | 2,937 | 2,989 | -5 | -0.2% | 4,300 |
| 2024/05/16 | 3,235 | 3,235 | 2,908 | 2,994 | -311 | -9.4% | 50,500 |
| 2024/05/15 | 3,315 | 3,380 | 3,285 | 3,305 | +55 | +1.7% | 28,800 |
| 2024/05/14 | 3,280 | 3,340 | 3,240 | 3,250 | -30 | -0.9% | 10,600 |
| 2024/05/13 | 3,155 | 3,300 | 3,155 | 3,280 | +145 | +4.6% | 17,800 |
| 2024/05/10 | 3,145 | 3,150 | 3,090 | 3,135 | -10 | -0.3% | 3,000 |
| 2024/05/09 | 3,095 | 3,150 | 3,095 | 3,145 | +10 | +0.3% | 2,200 |
| 2024/05/08 | 3,065 | 3,135 | 3,040 | 3,135 | +40 | +1.3% | 3,600 |
| 2024/05/07 | 3,160 | 3,160 | 3,050 | 3,095 | +10 | +0.3% | 7,800 |
| 2024/05/02 | 3,095 | 3,160 | 3,065 | 3,085 | -60 | -1.9% | 3,500 |
| 2024/05/01 | 3,145 | 3,150 | 3,100 | 3,145 | -5 | -0.2% | 1,600 |
| 2024/04/30 | 3,035 | 3,160 | 3,030 | 3,150 | +140 | +4.7% | 10,600 |
| 2024/04/26 | 3,040 | 3,045 | 3,010 | 3,010 | -30 | -1% | 2,200 |
| 2024/04/25 | 3,075 | 3,075 | 3,000 | 3,040 | -50 | -1.6% | 4,800 |
| 2024/04/24 | 3,095 | 3,130 | 3,050 | 3,090 | +5 | +0.2% | 7,600 |
| 2024/04/23 | 3,095 | 3,100 | 3,030 | 3,085 | +15 | +0.5% | 4,000 |
| 2024/04/22 | 3,000 | 3,070 | 2,955 | 3,070 | +107 | +3.6% | 4,100 |
| 2024/04/19 | 3,185 | 3,185 | 2,950 | 2,963 | -177 | -5.6% | 11,100 |
| 2024/04/18 | 3,015 | 3,150 | 3,015 | 3,140 | +130 | +4.3% | 4,100 |
| 2024/04/17 | 3,120 | 3,145 | 3,010 | 3,010 | -85 | -2.7% | 3,400 |
| 2024/04/16 | 3,220 | 3,220 | 3,055 | 3,095 | -125 | -3.9% | 3,200 |
| 2024/04/15 | 3,160 | 3,220 | 3,125 | 3,220 | +30 | +0.9% | 4,400 |
| 2024/04/12 | 3,245 | 3,245 | 3,155 | 3,190 | -35 | -1.1% | 7,700 |
| 2024/04/11 | 3,160 | 3,225 | 3,105 | 3,225 | +135 | +4.4% | 12,900 |
| 2024/04/10 | 3,025 | 3,100 | 3,025 | 3,090 | +50 | +1.6% | 3,100 |
251～
300
件表示中 / 488件
類似銘柄と比較する
現在ご覧いただいている「ＡｅｒｏＥｄｇｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡｅｒｏＥｄｇｅ | 295,000円 | +6.0% | -33.5% | 0.00% | 20.42倍 | 3.48倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| 内海造 | 583,000円 | +1.9% | -49.0% | 0.69% | 19.76倍 | 0.94倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| エフテック | 67,100円 | -1.6% | +103.5% | 2.98% | 3.78倍 | 0.25倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| ＮＩＴＴＡＮ | 37,000円 | -5.3% | +29.2% | 3.78% | 7.15倍 | 0.38倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| ユニバンス | 44,600円 | -10.0% | -54.5% | 3.59% | 6.64倍 | 0.35倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
市場注目の銘柄
チャート関連のコラム
